Oasis Home Holding Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	914,900
May 29, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	1,597,200
May 28, 2026	0.36	0.37	0.36	0.36	0.36	-	826,200
May 26, 2026	0.35	0.37	0.35	0.36	0.36	1.41%	594,600
May 25, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	291,500
May 22, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	359,700
May 21, 2026	0.37	0.38	0.37	0.37	0.37	2.78%	3,734,400
May 20, 2026	0.36	0.36	0.35	0.36	0.36	-	995,600
May 19, 2026	0.35	0.39	0.35	0.36	0.36	1.41%	1,471,200
May 18, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	885,700
May 15, 2026	0.36	0.37	0.36	0.36	0.36	-	900,800
May 14, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	1,598,600
May 13, 2026	0.35	0.37	0.35	0.37	0.37	7.25%	1,556,300
May 12, 2026	0.35	0.35	0.34	0.35	0.35	-	226,000
May 11, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	419,600
May 8, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	291,500
May 7, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	915,100
May 6, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	135,500
May 5, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	124,300
May 4, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	1,994,200
Apr 30, 2026	0.34	0.35	0.34	0.34	0.34	-	618,000
Apr 29, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	967,500
Apr 28, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	2,230,300
Apr 27, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	480,500
Apr 24, 2026	0.33	0.33	0.33	0.33	0.33	-	305,000
Apr 23, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	171,900
Apr 22, 2026	0.32	0.34	0.32	0.34	0.34	3.08%	360,600
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	401,000
Apr 20, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	802,800
Apr 17, 2026	0.33	0.34	0.33	0.34	0.34	-	690,000
Apr 16, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	821,100
Apr 15, 2026	0.33	0.34	0.33	0.34	0.34	-	1,072,100
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	665,300
Apr 13, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	289,900
Apr 10, 2026	0.34	0.34	0.34	0.34	0.34	-	228,000
Apr 9, 2026	0.34	0.34	0.33	0.34	0.34	-	311,400
Apr 8, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	653,100
Apr 7, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	242,000
Apr 6, 2026	0.33	0.33	0.33	0.33	0.33	-	156,900
Apr 3, 2026	0.33	0.33	0.33	0.33	0.33	-	78,400
Apr 1, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	121,400
Mar 31, 2026	0.32	0.35	0.32	0.32	0.32	1.59%	1,329,400
Mar 30, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	21,600
Mar 27, 2026	0.32	0.32	0.31	0.32	0.32	-	270,500
Mar 26, 2026	0.32	0.33	0.32	0.32	0.32	-	140,100
Mar 25, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	82,000
Mar 24, 2026	0.31	0.33	0.31	0.33	0.33	1.56%	136,000
Mar 19, 2026	0.32	0.32	0.32	0.32	0.32	-	25,100
Mar 18, 2026	0.31	0.32	0.31	0.32	0.32	-1.54%	162,000
Mar 17, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	422,600